Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.580 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.150 8.150 8.050 8.100 48,108 -0.03(-0.37%)
Jul 28, 2006 8.110 8.150 8.010 8.130 47,847 +0.04(+0.49%)
Jul 27, 2006 8.110 8.150 8.080 8.090 34,346 -0.06(-0.74%)
Jul 26, 2006 8.110 8.150 8.110 8.150 41,094 +0.04(+0.49%)
Jul 25, 2006 8.150 8.260 8.110 8.110 75,230 -0.02(-0.25%)
Jul 24, 2006 8.210 8.210 8.120 8.130 21,091 -0.06(-0.73%)
Jul 21, 2006 8.170 8.190 8.100 8.190 19,264 +0.03(+0.37%)
Jul 20, 2006 8.200 8.290 8.160 8.160 48,123 -0.05(-0.61%)
Jul 19, 2006 8.130 8.250 8.110 8.210 65,478 +0.11(+1.36%)
Jul 18, 2006 8.070 8.180 8.020 8.100 41,370 +0.05(+0.62%)
Jul 17, 2006 8.000 8.120 7.980 8.050 52,357 +0.05(+0.63%)
Jul 14, 2006 7.920 8.100 7.910 8.000 39,611 +0.05(+0.63%)
Jul 13, 2006 7.960 8.040 7.880 7.950 24,203 -0.02(-0.25%)
Jul 12, 2006 8.000 8.030 7.900 7.970 51,447 -0.03(-0.38%)
Jul 11, 2006 7.990 8.000 7.910 8.000 62,373 +0.01(+0.13%)
Jul 10, 2006 7.940 8.000 7.880 7.990 43,450 +0.12(+1.52%)
Jul 07, 2006 7.870 7.990 7.860 7.870 33,391 -0.08(-1.01%)
Jul 06, 2006 7.850 7.970 7.800 7.950 46,970 +0.10(+1.27%)
Jul 05, 2006 7.810 8.000 7.810 7.850 49,770 +0.09(+1.16%)
Jul 03, 2006 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Jun 30, 2006 7.810 7.830 7.700 7.760 33,654 -0.11(-1.40%)
Jun 29, 2006 7.870 7.870 7.870 7.870 0 -0.03(-0.38%)
Jun 28, 2006 7.900 7.990 7.790 7.900 27,840 -0.06(-0.75%)
Jun 27, 2006 7.760 8.000 7.760 7.960 70,232 +0.06(+0.76%)
Jun 23, 2006 7.740 7.900 7.710 7.900 41,560 +0.14(+1.80%)
Jun 22, 2006 7.800 7.820 7.710 7.760 41,003 -0.06(-0.77%)
Jun 21, 2006 7.840 7.840 7.720 7.820 30,898 +0.06(+0.77%)
Jun 20, 2006 7.890 7.930 7.730 7.760 47,751 -0.07(-0.89%)
Jun 19, 2006 7.910 7.950 7.830 7.830 34,794 -0.11(-1.39%)
Jun 16, 2006 7.850 8.000 7.850 7.940 51,311 +0.09(+1.15%)
Jun 15, 2006 7.830 7.900 7.770 7.850 63,574 +0.00(+0.00%)
Jun 14, 2006 7.710 7.850 7.700 7.850 51,948 +0.08(+1.03%)
Jun 13, 2006 7.720 7.890 7.700 7.770 68,699 +0.04(+0.52%)
Jun 12, 2006 7.800 7.950 7.720 7.730 83,087 -0.18(-2.28%)
Jun 09, 2006 7.850 8.000 7.820 7.910 48,032 +0.09(+1.15%)
Jun 08, 2006 7.930 8.000 7.800 7.820 73,277 -0.11(-1.39%)
Jun 07, 2006 7.900 7.950 7.820 7.930 59,672 +0.00(+0.00%)
Jun 06, 2006 7.920 7.970 7.820 7.930 53,314 -0.02(-0.25%)
Jun 05, 2006 7.940 8.000 7.940 7.950 38,401 -0.05(-0.62%)
Jun 02, 2006 8.040 8.070 7.950 8.000 36,367 +0.00(+0.00%)
Jun 01, 2006 8.000 8.100 7.980 8.000 33,865 +0.00(+0.00%)
May 31, 2006 8.020 8.080 7.990 8.000 55,043 -0.10(-1.23%)
May 30, 2006 8.070 8.100 7.950 8.100 42,320 +0.10(+1.25%)
May 26, 2006 8.000 8.000 7.950 8.000 71,356 +0.03(+0.38%)
May 25, 2006 7.990 8.080 7.950 7.970 69,117 +0.00(+0.00%)
May 24, 2006 7.900 8.090 7.830 7.970 47,508 +0.11(+1.40%)
May 23, 2006 7.800 7.990 7.750 7.860 82,564 +0.06(+0.77%)
May 22, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 19, 2006 7.850 7.860 7.750 7.800 29,688 +0.00(+0.00%)
May 18, 2006 7.660 7.890 7.660 7.800 68,785 +0.14(+1.83%)
May 17, 2006 7.790 7.800 7.650 7.660 98,197 -0.13(-1.67%)
May 16, 2006 7.800 7.880 7.750 7.790 94,051 -0.06(-0.76%)
May 15, 2006 7.820 7.940 7.710 7.850 97,063 +0.14(+1.82%)
May 12, 2006 7.780 7.900 7.600 7.710 94,732 -0.09(-1.15%)
May 11, 2006 7.600 7.850 7.510 7.800 119,195 +0.20(+2.63%)
May 10, 2006 7.550 7.700 7.510 7.600 132,788 +0.05(+0.66%)
May 09, 2006 7.670 7.850 7.520 7.550 187,434 -0.13(-1.69%)
May 08, 2006 7.580 7.700 7.460 7.680 212,595 -0.06(-0.78%)
May 05, 2006 7.800 7.850 7.640 7.740 153,690 -0.11(-1.40%)
May 04, 2006 7.910 7.940 7.750 7.850 125,700 -0.13(-1.63%)
May 03, 2006 7.960 8.000 7.930 7.980 104,454 -0.03(-0.37%)
May 02, 2006 8.000 8.020 7.870 8.010 185,742 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.